41,500€
0,97%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 41,70 | 42,00 | 41,10 | 41,10 | -0,96% | - |
| 17.03.2026 | 41,70 | 41,70 | 41,50 | 41,50 | -0,72% | - |
| 16.03.2026 | 41,70 | 42,00 | 41,60 | 41,80 | 0,72% | - |
| 13.03.2026 | 41,30 | 41,50 | 41,10 | 41,50 | 0,00% | - |
| 12.03.2026 | 41,90 | 41,90 | 41,50 | 41,50 | -1,43% | - |
| 11.03.2026 | 42,10 | 42,20 | 41,90 | 42,10 | -1,64% | - |
| 10.03.2026 | 42,50 | 42,80 | 42,50 | 42,80 | -0,70% | - |
| 09.03.2026 | 42,80 | 43,20 | 42,80 | 43,10 | -2,05% | - |
| 06.03.2026 | 44,20 | 44,20 | 44,00 | 44,00 | -1,35% | - |
| 05.03.2026 | 44,90 | 45,10 | 44,60 | 44,60 | -0,22% | - |
| 04.03.2026 | 44,50 | 44,70 | 44,20 | 44,70 | 1,82% | - |
| 03.03.2026 | 44,30 | 44,30 | 43,80 | 43,90 | -1,35% | - |
| 02.03.2026 | 42,70 | 44,50 | 42,50 | 44,50 | 2,77% | - |
| 27.02.2026 | 45,20 | 45,20 | 43,10 | 43,30 | -4,42% | - |
| 26.02.2026 | 44,80 | 45,70 | 44,60 | 45,30 | 1,80% | - |
| 25.02.2026 | 44,30 | 44,70 | 44,20 | 44,50 | 1,83% | - |
| 24.02.2026 | 44,30 | 44,70 | 43,70 | 43,70 | -4,17% | - |
| 23.02.2026 | 45,40 | 45,90 | 45,40 | 45,60 | -0,65% | - |
| 20.02.2026 | 45,70 | 45,90 | 44,90 | 45,90 | 1,32% | - |
| 19.02.2026 | 45,20 | 46,30 | 44,90 | 45,30 | 0,67% | - |
| 18.02.2026 | 44,80 | 45,00 | 44,80 | 45,00 | -0,44% | - |
| 17.02.2026 | 45,30 | 45,30 | 45,20 | 45,20 | -0,22% | - |
| 16.02.2026 | 45,20 | 45,40 | 45,20 | 45,30 | -0,22% | - |
| 13.02.2026 | 45,40 | 45,40 | 45,30 | 45,40 | -1,94% | - |
| 12.02.2026 | 46,00 | 46,30 | 46,00 | 46,30 | 0,22% | - |
| 11.02.2026 | 46,10 | 46,20 | 46,00 | 46,20 | 1,32% | - |
| 10.02.2026 | 46,40 | 46,40 | 45,60 | 45,60 | -2,15% | - |
| 09.02.2026 | 46,50 | 46,70 | 46,50 | 46,60 | 0,65% | - |
| 06.02.2026 | 45,80 | 46,40 | 45,80 | 46,30 | 0,87% | - |
| 05.02.2026 | 46,40 | 46,50 | 45,50 | 45,90 | -0,43% | - |
| 04.02.2026 | 45,30 | 46,30 | 45,20 | 46,10 | 0,44% | - |
| 03.02.2026 | 45,20 | 46,10 | 44,50 | 45,90 | 1,77% | - |
| 02.02.2026 | 44,40 | 45,10 | 44,00 | 45,10 | 2,27% | - |
| 30.01.2026 | 44,20 | 44,20 | 44,00 | 44,10 | 0,00% | - |
| 29.01.2026 | 44,00 | 44,50 | 43,70 | 44,10 | 0,00% | - |
| 28.01.2026 | 43,40 | 44,10 | 43,00 | 44,10 | -2,00% | - |
| 26.01.2026 | 45,00 | 45,00 | 44,70 | 45,00 | -2,81% | - |
| 23.01.2026 | 46,30 | 46,40 | 46,30 | 46,30 | -1,91% | - |
| 22.01.2026 | 47,30 | 47,30 | 47,10 | 47,20 | 0,64% | - |
| 21.01.2026 | 45,80 | 46,90 | 45,40 | 46,90 | 1,30% | - |
| 20.01.2026 | 46,30 | 46,50 | 45,60 | 46,30 | 0,22% | - |
| 19.01.2026 | 46,20 | 46,40 | 46,20 | 46,20 | -1,07% | - |
| 16.01.2026 | 47,10 | 47,10 | 46,50 | 46,70 | -0,85% | - |
| 15.01.2026 | 46,50 | 47,50 | 46,40 | 47,10 | 3,06% | - |
| 14.01.2026 | 45,90 | 45,90 | 45,70 | 45,70 | 0,44% | - |
| 13.01.2026 | 45,60 | 46,10 | 45,20 | 45,50 | -1,09% | - |
| 12.01.2026 | 46,30 | 46,30 | 45,90 | 46,00 | -2,54% | - |
| 09.01.2026 | 47,20 | 47,30 | 47,10 | 47,20 | -0,21% | - |
| 08.01.2026 | 46,00 | 47,70 | 45,80 | 47,30 | 2,83% | - |
| 07.01.2026 | 45,90 | 46,10 | 45,90 | 46,00 | 1,32% | - |
| 06.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 05.01.2026 | 44,70 | 44,80 | 44,70 | 44,80 | 0,45% | - |
| 02.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,67% | - |
| 30.12.2025 | 44,80 | 44,90 | 44,70 | 44,90 | -0,22% | - |
| 29.12.2025 | 45,10 | 45,10 | 45,00 | 45,00 | 0,22% | - |
| 23.12.2025 | 45,00 | 45,00 | 44,90 | 44,90 | -0,88% | - |
| 22.12.2025 | 45,10 | 45,30 | 44,80 | 45,30 | 1,34% | - |
| 19.12.2025 | 45,20 | 45,50 | 44,50 | 44,70 | -1,32% | - |
| 18.12.2025 | 45,30 | 46,00 | 45,00 | 45,30 | 0,44% | - |
| 17.12.2025 | 45,60 | 45,60 | 44,90 | 45,10 | -0,88% | - |
| 16.12.2025 | 45,50 | 45,60 | 45,40 | 45,50 | -0,44% | - |
| 15.12.2025 | 45,90 | 46,30 | 45,60 | 45,70 | 0,00% | - |
| 12.12.2025 | 45,50 | 45,80 | 45,50 | 45,70 | 0,00% | - |
| 11.12.2025 | 45,60 | 45,70 | 45,30 | 45,70 | 2,01% | - |
| 10.12.2025 | 44,80 | 44,80 | 44,60 | 44,80 | 0,00% | - |
| 09.12.2025 | 44,90 | 44,90 | 44,80 | 44,80 | 0,00% | - |
| 08.12.2025 | 44,90 | 45,00 | 44,80 | 44,80 | -0,67% | - |
| 05.12.2025 | 45,20 | 45,30 | 45,00 | 45,10 | -0,44% | - |
| 04.12.2025 | 44,90 | 45,50 | 44,70 | 45,30 | 4,14% | - |
| 03.12.2025 | 43,50 | 43,60 | 43,50 | 43,50 | -3,12% | - |
| 02.12.2025 | 47,00 | 47,00 | 43,60 | 44,90 | -2,81% | - |
| 01.12.2025 | 46,50 | 46,50 | 46,20 | 46,20 | -0,43% | - |
| 27.11.2025 | 46,70 | 46,70 | 46,30 | 46,40 | -0,64% | - |
| 26.11.2025 | 46,60 | 46,80 | 46,60 | 46,70 | 0,65% | - |
| 25.11.2025 | 46,40 | 46,40 | 46,30 | 46,40 | -0,22% | - |
| 24.11.2025 | 47,10 | 47,30 | 46,50 | 46,50 | 1,09% | - |
| 21.11.2025 | 46,00 | 46,00 | 45,90 | 46,00 | 0,22% | - |
| 20.11.2025 | 45,50 | 45,90 | 45,50 | 45,90 | 0,88% | - |
| 19.11.2025 | 44,90 | 45,70 | 44,90 | 45,50 | 3,17% | - |
| 18.11.2025 | 44,20 | 44,40 | 44,10 | 44,10 | -2,65% | - |
| 17.11.2025 | 46,10 | 46,30 | 45,30 | 45,30 | -1,74% | - |
| 14.11.2025 | 46,20 | 46,20 | 46,10 | 46,10 | -1,28% | - |
| 13.11.2025 | 46,90 | 47,00 | 46,60 | 46,70 | -0,43% | - |
| 12.11.2025 | 46,90 | 47,00 | 46,90 | 46,90 | -0,42% | - |
| 11.11.2025 | 46,80 | 47,10 | 46,30 | 47,10 | 2,17% | - |
| 10.11.2025 | 46,80 | 46,90 | 46,10 | 46,10 | -1,07% | - |
| 07.11.2025 | 46,50 | 46,70 | 46,10 | 46,60 | 0,43% | - |
| 06.11.2025 | 46,70 | 46,90 | 45,60 | 46,40 | -0,43% | - |
| 05.11.2025 | 46,90 | 46,90 | 46,50 | 46,60 | 0,43% | - |
| 04.11.2025 | 45,50 | 46,40 | 45,00 | 46,40 | 2,65% | - |
| 03.11.2025 | 45,70 | 45,80 | 44,90 | 45,20 | 0,67% | - |
| 31.10.2025 | 45,30 | 45,40 | 44,80 | 44,90 | -0,44% | - |
| 29.10.2025 | 45,50 | 45,90 | 45,10 | 45,10 | -0,88% | - |
| 28.10.2025 | 45,70 | 45,70 | 45,50 | 45,50 | -0,66% | - |
| 27.10.2025 | 45,70 | 46,10 | 45,70 | 45,80 | -0,22% | - |
| 24.10.2025 | 45,80 | 45,90 | 45,70 | 45,90 | 0,22% | - |
| 23.10.2025 | 46,10 | 46,70 | 45,50 | 45,80 | -1,29% | - |
| 22.10.2025 | 46,70 | 46,70 | 46,30 | 46,40 | -0,22% | - |
| 21.10.2025 | 46,40 | 46,60 | 46,30 | 46,50 | 0,00% | - |
| 20.10.2025 | 46,10 | 46,70 | 46,10 | 46,50 | 4,97% | - |